Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1997-09-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $27.51 | $28.65 | 1,935,159 | — | — |
| 2007-12-28 | $27.71 | $28.85 | 2,020,149 | — | — |
| 2007-12-27 | $27.29 | $28.42 | 2,631,772 | — | — |
| 2007-12-26 | $27.83 | $28.98 | 1,960,058 | — | — |
| 2007-12-24 | $27.79 | $28.94 | 1,176,230 | — | — |
| 2007-12-21 | $27.66 | $28.80 | 5,299,849 | — | — |
| 2007-12-20 | $26.84 | $27.95 | 4,774,051 | — | — |
| 2007-12-19 | $27.27 | $28.40 | 3,947,797 | — | — |
| 2007-12-18 | $27.50 | $28.64 | 4,611,861 | — | — |
| 2007-12-17 | $26.96 | $28.07 | 3,874,074 | — | — |
| 2007-12-14 | $27.60 | $28.74 | 5,138,215 | — | — |
| 2007-12-13 | $28.32 | $29.49 | 6,407,642 | — | — |
| 2007-12-12 | $28.20 | $29.36 | 5,565,113 | — | — |
| 2007-12-11 | $27.94 | $29.10 | 5,912,167 | — | — |
| 2007-12-10 | $28.34 | $29.51 | 6,008,981 | — | — |
| 2007-12-07 | $28.38 | $29.56 | 4,695,877 | — | — |
| 2007-12-06 | $28.07 | $29.24 | 5,765,000 | — | — |
| 2007-12-05 | $26.71 | $27.81 | 4,962,253 | — | — |
| 2007-12-04 | $26.58 | $27.68 | 5,204,148 | — | — |
| 2007-12-03 | $26.51 | $27.60 | 5,306,804 | — | — |
| 2007-11-30 | $26.71 | $27.81 | 5,346,865 | — | — |
| 2007-11-29 | $26.74 | $27.85 | 3,500,730 | — | — |
| 2007-11-28 | $26.74 | $27.84 | 7,770,961 | — | — |
| 2007-11-27 | $26.50 | $27.60 | 5,235,029 | — | — |
| 2007-11-26 | $26.53 | $27.63 | 3,872,544 | — | — |
| 2007-11-23 | $27.07 | $28.19 | 1,541,645 | — | — |
| 2007-11-21 | $26.75 | $27.86 | 3,010,402 | — | — |
| 2007-11-20 | $27.23 | $28.35 | 3,580,434 | — | — |
| 2007-11-19 | $27.17 | $28.30 | 3,431,736 | — | — |
| 2007-11-16 | $27.37 | $28.50 | 4,706,866 | — | — |
| 2007-11-15 | $27.17 | $28.30 | 3,578,348 | — | — |
| 2007-11-14 | $27.15 | $28.27 | 3,886,315 | — | — |
| 2007-11-13 | $27.46 | $28.60 | 4,635,786 | — | — |
| 2007-11-12 | $27.10 | $28.22 | 4,297,077 | — | — |
| 2007-11-09 | $27.16 | $28.28 | 6,828,975 | — | — |
| 2007-11-08 | $27.67 | $28.82 | 3,791,866 | — | — |
| 2007-11-07 | $27.23 | $28.36 | 6,431,706 | — | — |
| 2007-11-06 | $27.94 | $29.10 | 4,435,899 | — | — |
| 2007-11-05 | $27.69 | $28.83 | 6,647,728 | — | — |
| 2007-11-02 | $28.09 | $29.25 | 7,973,490 | — | — |
| 2007-11-01 | $28.09 | $29.26 | 6,547,020 | — | — |
| 2007-10-31 | $28.95 | $30.15 | 5,146,700 | — | — |
| 2007-10-30 | $28.95 | $30.15 | 6,447,424 | — | — |
| 2007-10-29 | $28.12 | $29.29 | 3,716,196 | — | — |
| 2007-10-26 | $28.13 | $29.30 | 3,921,090 | — | — |
| 2007-10-25 | $28.09 | $29.25 | 5,957,097 | — | — |
| 2007-10-24 | $27.28 | $28.41 | 4,087,454 | — | — |
| 2007-10-23 | $27.02 | $28.13 | 2,844,039 | — | — |
| 2007-10-22 | $26.95 | $28.07 | 3,683,368 | — | — |
| 2007-10-19 | $26.94 | $28.05 | 6,187,307 | — | — |
| 2007-10-18 | $27.13 | $28.25 | 4,918,159 | — | — |
| 2007-10-17 | $26.98 | $28.10 | 6,213,041 | — | — |
| 2007-10-16 | $26.82 | $27.93 | 4,327,818 | — | — |
| 2007-10-15 | $26.53 | $27.63 | 3,884,368 | — | — |
| 2007-10-12 | $26.77 | $27.88 | 3,945,850 | — | — |
| 2007-10-11 | $26.74 | $27.85 | 6,732,996 | — | — |
| 2007-10-10 | $27.40 | $28.53 | 13,270,836 | — | — |
| 2007-10-09 | $27.40 | $28.42 | 20,765,126 | — | — |
| 2007-10-08 | $26.09 | $27.06 | 15,082,752 | — | — |
| 2007-10-05 | $24.69 | $25.62 | 3,220,304 | — | — |
| 2007-10-04 | $24.24 | $25.15 | 2,410,881 | — | — |
| 2007-10-03 | $24.57 | $25.48 | 3,049,628 | — | — |
| 2007-10-02 | $24.64 | $25.56 | 2,547,895 | — | — |
| 2007-10-01 | $24.77 | $25.69 | 3,028,903 | — | — |
| 2007-09-28 | $24.32 | $25.23 | 2,386,817 | — | — |
| 2007-09-27 | $24.22 | $25.12 | 2,096,654 | — | — |
| 2007-09-26 | $24.02 | $24.91 | 4,323,089 | — | — |
| 2007-09-25 | $23.96 | $24.85 | 4,273,430 | — | — |
| 2007-09-24 | $24.54 | $25.45 | 2,794,658 | — | — |
| 2007-09-21 | $24.64 | $25.56 | 4,931,095 | — | — |
| 2007-09-20 | $24.46 | $25.38 | 2,219,619 | — | — |
| 2007-09-19 | $24.62 | $25.54 | 4,204,993 | — | — |
| 2007-09-18 | $24.04 | $24.94 | 3,530,358 | — | — |
| 2007-09-17 | $23.31 | $24.18 | 2,112,234 | — | — |
| 2007-09-14 | $23.36 | $24.24 | 2,513,954 | — | — |
| 2007-09-13 | $23.07 | $23.93 | 4,859,737 | — | — |
| 2007-09-12 | $22.61 | $23.45 | 2,261,766 | — | — |
| 2007-09-11 | $22.92 | $23.77 | 2,829,016 | — | — |
| 2007-09-10 | $22.64 | $23.48 | 2,352,877 | — | — |
| 2007-09-07 | $22.80 | $23.65 | 3,209,315 | — | — |
| 2007-09-06 | $23.39 | $24.27 | 2,998,857 | — | — |
| 2007-09-05 | $23.52 | $24.40 | 2,718,431 | — | — |
| 2007-09-04 | $23.50 | $24.38 | 2,686,160 | — | — |
| 2007-08-31 | $23.52 | $24.40 | 2,111,677 | — | — |
| 2007-08-30 | $23.26 | $24.13 | 2,630,242 | — | — |
| 2007-08-29 | $23.25 | $24.12 | 4,025,276 | — | — |
| 2007-08-28 | $23.20 | $24.06 | 3,347,720 | — | — |
| 2007-08-27 | $23.52 | $24.40 | 2,320,884 | — | — |
| 2007-08-24 | $23.80 | $24.68 | 2,418,114 | — | — |
| 2007-08-23 | $23.16 | $24.02 | 2,246,326 | — | — |
| 2007-08-22 | $23.14 | $24.00 | 2,310,729 | — | — |
| 2007-08-21 | $22.72 | $23.57 | 2,636,641 | — | — |
| 2007-08-20 | $22.46 | $23.30 | 2,772,819 | — | — |
| 2007-08-17 | $22.50 | $23.34 | 6,420,300 | — | — |
| 2007-08-16 | $21.75 | $22.56 | 6,488,180 | — | — |
| 2007-08-15 | $21.29 | $22.09 | 3,496,696 | — | — |
| 2007-08-14 | $21.98 | $22.80 | 3,496,974 | — | — |
| 2007-08-13 | $22.08 | $22.91 | 3,498,365 | — | — |
| 2007-08-10 | $22.42 | $23.26 | 5,450,494 | — | — |
| 2007-08-09 | $21.64 | $22.45 | 7,222,489 | — | — |
| 2007-08-08 | $22.87 | $23.72 | 4,510,874 | — | — |
| 2007-08-07 | $22.95 | $23.80 | 4,447,444 | — | — |
| 2007-08-06 | $23.06 | $23.91 | 3,411,010 | — | — |
| 2007-08-03 | $22.50 | $23.34 | 3,421,025 | — | — |
| 2007-08-02 | $22.98 | $23.83 | 4,997,307 | — | — |
| 2007-08-01 | $22.73 | $23.58 | 4,996,472 | — | — |
| 2007-07-31 | $23.03 | $23.89 | 3,664,172 | — | — |
| 2007-07-30 | $23.23 | $24.09 | 5,621,727 | — | — |
| 2007-07-27 | $22.85 | $23.71 | 4,588,492 | — | — |
| 2007-07-26 | $23.11 | $23.97 | 5,925,521 | — | — |
| 2007-07-25 | $24.13 | $25.03 | 4,766,679 | — | — |
| 2007-07-24 | $24.36 | $25.26 | 3,596,152 | — | — |
| 2007-07-23 | $25.02 | $25.95 | 5,135,711 | — | — |
| 2007-07-20 | $24.54 | $25.45 | 5,628,682 | — | — |
| 2007-07-19 | $24.65 | $25.57 | 3,738,313 | — | — |
| 2007-07-18 | $24.62 | $25.54 | 4,410,861 | — | — |
| 2007-07-17 | $24.44 | $25.35 | 2,512,842 | — | — |
| 2007-07-16 | $24.50 | $25.41 | 4,942,919 | — | — |
| 2007-07-13 | $24.79 | $25.71 | 3,978,260 | — | — |
| 2007-07-12 | $24.60 | $25.52 | 8,496,367 | — | — |
| 2007-07-11 | $24.74 | $25.66 | 12,693,431 | — | — |
| 2007-07-10 | $23.69 | $24.46 | 5,493,198 | — | — |
| 2007-07-09 | $24.30 | $25.09 | 3,312,527 | — | — |
| 2007-07-06 | $24.48 | $25.28 | 2,583,087 | — | — |
| 2007-07-05 | $24.28 | $25.07 | 3,343,964 | — | — |
| 2007-07-03 | $24.28 | $25.08 | 2,567,230 | — | — |
| 2007-07-02 | $23.97 | $24.75 | 4,111,240 | — | — |
| 2007-06-29 | $23.52 | $24.29 | 3,715,500 | — | — |
| 2007-06-28 | $23.42 | $24.18 | 3,690,462 | — | — |
| 2007-06-27 | $23.27 | $24.03 | 2,974,236 | — | — |
| 2007-06-26 | $23.21 | $23.97 | 6,482,060 | — | — |
| 2007-06-25 | $23.22 | $23.98 | 2,758,909 | — | — |
| 2007-06-22 | $23.30 | $24.06 | 5,178,137 | — | — |
| 2007-06-21 | $23.53 | $24.30 | 4,189,136 | — | — |
| 2007-06-20 | $23.95 | $24.73 | 6,668,176 | — | — |
| 2007-06-19 | $24.35 | $25.15 | 3,423,251 | — | — |
| 2007-06-18 | $24.18 | $24.97 | 4,126,262 | — | — |
| 2007-06-15 | $24.52 | $25.32 | 3,838,882 | — | — |
| 2007-06-14 | $24.37 | $25.16 | 3,408,785 | — | — |
| 2007-06-13 | $24.35 | $25.15 | 3,225,173 | — | — |
| 2007-06-12 | $24.03 | $24.81 | 3,052,132 | — | — |
| 2007-06-11 | $24.35 | $25.15 | 3,434,379 | — | — |
| 2007-06-08 | $24.16 | $24.95 | 4,730,235 | — | — |
| 2007-06-07 | $23.80 | $24.57 | 5,367,591 | — | — |
| 2007-06-06 | $24.37 | $25.17 | 3,168,698 | — | — |
| 2007-06-05 | $24.54 | $25.34 | 3,662,225 | — | — |
| 2007-06-04 | $24.71 | $25.51 | 2,529,394 | — | — |
| 2007-06-01 | $24.53 | $25.33 | 2,702,157 | — | — |
| 2007-05-31 | $24.34 | $25.13 | 2,995,101 | — | — |
| 2007-05-30 | $24.17 | $24.95 | 2,831,798 | — | — |
| 2007-05-29 | $24.23 | $25.02 | 3,091,358 | — | — |
| 2007-05-25 | $24.19 | $24.98 | 1,986,348 | — | — |
| 2007-05-24 | $24.09 | $24.88 | 4,650,948 | — | — |
| 2007-05-23 | $24.09 | $24.88 | 2,225,878 | — | — |
| 2007-05-22 | $24.34 | $25.13 | 3,865,867 | — | — |
| 2007-05-21 | $24.14 | $24.92 | 2,650,968 | — | — |
| 2007-05-18 | $24.04 | $24.83 | 3,808,558 | — | — |
| 2007-05-17 | $23.85 | $24.63 | 4,081,472 | — | — |
| 2007-05-16 | $23.80 | $24.58 | 2,009,160 | — | — |
| 2007-05-15 | $23.59 | $24.36 | 3,749,858 | — | — |
| 2007-05-14 | $23.76 | $24.54 | 2,358,023 | — | — |
| 2007-05-11 | $23.97 | $24.75 | 2,211,690 | — | — |
| 2007-05-10 | $23.84 | $24.62 | 3,176,766 | — | — |
| 2007-05-09 | $24.07 | $24.86 | 3,321,152 | — | — |
| 2007-05-08 | $24.03 | $24.81 | 3,761,264 | — | — |
| 2007-05-07 | $23.98 | $24.76 | 3,570,975 | — | — |
| 2007-05-04 | $24.09 | $24.87 | 5,129,173 | — | — |
| 2007-05-03 | $23.76 | $24.54 | 9,527,515 | — | — |
| 2007-05-02 | $23.99 | $24.77 | 11,811,259 | — | — |
| 2007-05-01 | $22.69 | $23.43 | 4,704,362 | — | — |
| 2007-04-30 | $22.24 | $22.96 | 3,642,473 | — | — |
| 2007-04-27 | $22.59 | $23.32 | 2,934,454 | — | — |
| 2007-04-26 | $22.43 | $23.16 | 4,630,083 | — | — |
| 2007-04-25 | $22.29 | $23.02 | 3,477,778 | — | — |
| 2007-04-24 | $21.99 | $22.71 | 3,843,611 | — | — |
| 2007-04-23 | $21.92 | $22.63 | 1,815,811 | — | — |
| 2007-04-20 | $21.95 | $22.67 | 3,536,757 | — | — |
| 2007-04-19 | $21.81 | $22.52 | 2,401,701 | — | — |
| 2007-04-18 | $21.98 | $22.70 | 3,863,642 | — | — |
| 2007-04-17 | $21.92 | $22.63 | 2,710,781 | — | — |
| 2007-04-16 | $21.95 | $22.67 | 4,139,060 | — | — |
| 2007-04-13 | $21.43 | $22.13 | 2,620,922 | — | — |
| 2007-04-12 | $21.28 | $21.97 | 2,945,582 | — | — |
| 2007-04-11 | $21.18 | $21.87 | 3,794,370 | — | — |
| 2007-04-10 | $21.46 | $22.16 | 4,522,141 | — | — |
| 2007-04-09 | $21.22 | $21.91 | 2,817,610 | — | — |
| 2007-04-05 | $21.15 | $21.84 | 1,732,908 | — | — |
| 2007-04-04 | $21.01 | $21.70 | 1,849,195 | — | — |
| 2007-04-03 | $21.12 | $21.81 | 2,984,251 | — | — |
| 2007-04-02 | $20.93 | $21.61 | 3,622,720 | — | — |
| 2007-03-30 | $20.76 | $21.44 | 4,357,447 | — | — |
| 2007-03-29 | $20.74 | $21.42 | 3,646,924 | — | — |
| 2007-03-28 | $20.87 | $21.55 | 2,543,861 | — | — |
| 2007-03-27 | $20.97 | $21.66 | 1,948,791 | — | — |
| 2007-03-26 | $21.14 | $21.83 | 3,185,668 | — | — |
| 2007-03-23 | $21.37 | $22.07 | 2,231,164 | — | — |
| 2007-03-22 | $21.25 | $21.94 | 2,722,465 | — | — |
| 2007-03-21 | $21.37 | $22.06 | 2,416,723 | — | — |
| 2007-03-20 | $21.08 | $21.76 | 2,721,074 | — | — |
| 2007-03-19 | $21.09 | $21.78 | 3,316,700 | — | — |
| 2007-03-16 | $20.75 | $21.43 | 4,331,852 | — | — |
| 2007-03-15 | $20.95 | $21.63 | 4,716,881 | — | — |
| 2007-03-14 | $20.70 | $21.38 | 6,208,033 | — | — |
| 2007-03-13 | $20.61 | $21.29 | 5,818,275 | — | — |
| 2007-03-12 | $20.84 | $21.52 | 3,451,627 | — | — |
| 2007-03-09 | $20.75 | $21.42 | 2,952,537 | — | — |
| 2007-03-08 | $20.73 | $21.40 | 4,656,233 | — | — |
| 2007-03-07 | $20.51 | $21.18 | 6,687,928 | — | — |
| 2007-03-06 | $20.46 | $21.02 | 5,809,651 | — | — |
| 2007-03-05 | $19.91 | $20.45 | 4,156,030 | — | — |
| 2007-03-02 | $20.31 | $20.86 | 3,629,119 | — | — |
| 2007-03-01 | $20.54 | $21.09 | 7,260,742 | — | — |
| 2007-02-28 | $20.83 | $21.39 | 5,220,979 | — | — |
| 2007-02-27 | $20.58 | $21.13 | 6,781,960 | — | — |
| 2007-02-26 | $21.29 | $21.86 | 6,278,418 | — | — |
| 2007-02-23 | $21.75 | $22.34 | 6,024,421 | — | — |
| 2007-02-22 | $21.95 | $22.54 | 2,837,918 | — | — |
| 2007-02-21 | $22.15 | $22.75 | 4,938,328 | — | — |
| 2007-02-20 | $22.31 | $22.91 | 4,652,895 | — | — |
| 2007-02-16 | $21.66 | $22.25 | 2,582,252 | — | — |
| 2007-02-15 | $21.70 | $22.29 | 3,077,727 | — | — |
| 2007-02-14 | $21.58 | $22.16 | 3,820,799 | — | — |
| 2007-02-13 | $21.48 | $22.06 | 10,397,447 | — | — |
| 2007-02-12 | $21.85 | $22.44 | 4,344,928 | — | — |
| 2007-02-09 | $21.74 | $22.33 | 3,195,683 | — | — |
| 2007-02-08 | $21.85 | $22.44 | 3,422,138 | — | — |
| 2007-02-07 | $21.88 | $22.48 | 2,894,671 | — | — |
| 2007-02-06 | $21.75 | $22.34 | 3,004,004 | — | — |
| 2007-02-05 | $21.42 | $22.00 | 2,436,754 | — | — |
| 2007-02-02 | $21.45 | $22.03 | 2,628,155 | — | — |
| 2007-02-01 | $21.41 | $21.99 | 3,658,052 | — | — |
| 2007-01-31 | $21.57 | $22.16 | 3,042,952 | — | — |
| 2007-01-30 | $21.23 | $21.81 | 2,514,372 | — | — |
| 2007-01-29 | $21.16 | $21.74 | 4,480,967 | — | — |
| 2007-01-26 | $21.29 | $21.87 | 3,123,073 | — | — |
| 2007-01-25 | $21.20 | $21.77 | 4,777,807 | — | — |
| 2007-01-24 | $21.37 | $21.95 | 2,129,621 | — | — |
| 2007-01-23 | $21.27 | $21.85 | 2,136,020 | — | — |
| 2007-01-22 | $21.21 | $21.79 | 2,810,376 | — | — |
| 2007-01-19 | $21.21 | $21.78 | 5,335,598 | — | — |
| 2007-01-18 | $21.25 | $21.82 | 4,768,904 | — | — |
| 2007-01-17 | $21.51 | $22.10 | 4,094,269 | — | — |
| 2007-01-16 | $21.64 | $22.23 | 4,009,975 | — | — |
| 2007-01-12 | $21.52 | $22.10 | 3,894,800 | — | — |
| 2007-01-11 | $21.57 | $22.15 | 3,289,159 | — | — |
| 2007-01-10 | $21.14 | $21.72 | 3,688,376 | — | — |
| 2007-01-09 | $20.95 | $21.46 | 5,366,200 | — | — |
| 2007-01-08 | $20.87 | $21.38 | 3,916,778 | — | — |
| 2007-01-05 | $20.92 | $21.43 | 2,265,939 | — | — |
| 2007-01-04 | $21.10 | $21.62 | 2,364,978 | — | — |
| 2007-01-03 | $21.16 | $21.68 | 3,281,369 | — | — |